Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.742 6.742 6.540 6.565 350,008 -0.22(-3.25%)
Mar 30, 2010 6.855 6.937 6.723 6.786 181,063 -0.06(-0.83%)
Mar 29, 2010 6.874 6.899 6.767 6.843 230,980 +0.01(+0.09%)
Mar 26, 2010 6.981 7.051 6.779 6.836 328,851 -0.09(-1.36%)
Mar 25, 2010 7.126 7.158 6.918 6.931 240,324 -0.16(-2.31%)
Mar 24, 2010 7.170 7.196 7.070 7.095 331,833 -0.11(-1.49%)
Mar 23, 2010 7.145 7.246 6.937 7.202 228,736 +0.08(+1.06%)
Mar 22, 2010 7.044 7.202 6.943 7.126 201,918 +0.04(+0.62%)
Mar 19, 2010 7.246 7.246 6.950 7.082 441,913 -0.15(-2.09%)
Mar 18, 2010 7.240 7.265 7.133 7.234 241,964 +0.02(+0.26%)
Mar 17, 2010 7.227 7.265 7.082 7.215 194,326 +0.03(+0.35%)
Mar 16, 2010 7.164 7.205 7.070 7.189 227,926 +0.03(+0.44%)
Mar 15, 2010 7.089 7.164 6.988 7.158 215,131 +0.09(+1.34%)
Mar 12, 2010 7.271 7.271 7.013 7.063 329,635 -0.15(-2.01%)
Mar 11, 2010 7.145 7.322 7.032 7.208 474,992 -0.01(-0.09%)
Mar 10, 2010 7.170 7.278 7.126 7.215 315,271 +0.03(+0.44%)
Mar 09, 2010 7.189 7.227 7.070 7.183 734,430 -0.04(-0.61%)
Mar 08, 2010 7.240 7.316 7.215 7.227 713,081 +0.03(+0.35%)
Mar 05, 2010 6.773 7.252 6.773 7.202 1,222,508 +0.44(+6.43%)
Mar 04, 2010 6.672 6.767 6.338 6.767 434,686 +0.13(+2.00%)
Mar 03, 2010 6.698 6.792 6.540 6.634 641,399 -0.03(-0.47%)
Mar 02, 2010 6.325 6.666 6.313 6.666 1,228,858 +0.33(+5.17%)
Mar 01, 2010 6.262 6.508 6.243 6.338 2,040,633 +0.13(+2.03%)
Feb 26, 2010 6.338 6.470 6.168 6.212 820,451 -0.11(-1.70%)
Feb 25, 2010 6.313 6.534 6.291 6.319 1,626,641 -0.06(-0.99%)
Feb 24, 2010 6.647 6.723 6.300 6.382 1,518,390 -0.26(-3.98%)
Feb 23, 2010 6.906 6.937 6.622 6.647 2,783,641 -0.25(-3.66%)
Feb 22, 2010 7.025 7.089 6.899 6.899 327,758 -0.11(-1.53%)
Feb 19, 2010 7.089 7.139 6.988 7.007 333,565 -0.08(-1.16%)
Feb 18, 2010 7.189 7.202 7.019 7.089 354,554 -0.13(-1.83%)
Feb 17, 2010 7.114 7.303 7.089 7.221 372,169 +0.15(+2.14%)
Feb 16, 2010 7.057 7.089 6.937 7.070 270,444 +0.06(+0.81%)
Feb 12, 2010 6.943 7.013 7.013 7.013 275,905 -0.03(-0.36%)
Feb 11, 2010 6.798 7.057 6.742 7.038 459,094 +0.24(+3.53%)
Feb 10, 2010 6.786 6.880 6.698 6.798 417,513 -0.03(-0.37%)
Feb 09, 2010 6.874 6.969 6.786 6.824 655,406 +0.04(+0.56%)
Feb 08, 2010 6.761 6.824 6.672 6.786 489,223 +0.00(+0.00%)
Feb 05, 2010 6.937 7.000 6.597 6.786 522,727 -0.13(-1.91%)
Feb 04, 2010 7.057 7.082 6.874 6.918 704,176 -0.18(-2.49%)
Feb 03, 2010 7.057 7.170 6.975 7.095 413,817 +0.06(+0.81%)
Feb 02, 2010 6.943 7.089 6.855 7.038 773,351 +0.14(+2.01%)
Feb 01, 2010 6.931 7.044 6.836 6.899 1,124,014 +0.01(+0.18%)
Jan 29, 2010 6.962 7.120 6.836 6.887 627,247 -0.05(-0.73%)
Jan 28, 2010 6.925 7.093 6.849 6.937 874,667 +0.06(+0.92%)
Jan 27, 2010 6.880 6.962 6.817 6.874 515,322 -0.01(-0.18%)
Jan 26, 2010 7.246 7.271 6.874 6.887 785,796 -0.37(-5.04%)
Jan 25, 2010 7.480 7.498 7.013 7.252 989,450 +0.01(+0.09%)
Jan 22, 2010 7.252 7.539 7.196 7.246 1,516,369 -0.01(-0.09%)
Jan 21, 2010 7.435 7.480 7.240 7.252 668,362 -0.15(-1.96%)
Jan 20, 2010 7.480 7.561 7.290 7.398 384,826 -0.11(-1.43%)
Jan 19, 2010 7.366 7.524 7.347 7.505 423,017 +0.18(+2.41%)
Jan 15, 2010 7.524 7.328 7.328 7.328 642,511 -0.16(-2.11%)
Jan 14, 2010 7.524 7.694 7.410 7.486 1,488,581 +0.33(+4.58%)
Jan 13, 2010 7.063 7.271 7.063 7.158 1,078,856 +0.13(+1.89%)
Jan 12, 2010 6.956 7.120 6.918 7.025 786,339 +0.03(+0.36%)
Jan 11, 2010 6.805 7.057 6.770 7.000 1,274,035 +0.24(+3.54%)
Jan 08, 2010 6.571 6.792 6.571 6.761 550,971 +0.18(+2.78%)
Jan 07, 2010 6.634 6.723 6.401 6.578 292,550 -0.06(-0.86%)
Jan 06, 2010 6.357 6.723 6.357 6.634 799,868 +0.30(+4.78%)
Jan 05, 2010 6.269 6.515 6.206 6.332 888,927 +0.07(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.